Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.33 | 77.59 | 75.27 | 75.55 | 309,255 | -1.69(-2.19%) |
Apr 28, 2022 | 75.99 | 77.99 | 75.14 | 77.24 | 224,726 | +1.65(+2.18%) |
Apr 27, 2022 | 77.02 | 78.12 | 75.15 | 75.59 | 377,919 | -1.45(-1.89%) |
Apr 26, 2022 | 77.97 | 79.44 | 76.93 | 77.04 | 395,737 | -1.89(-2.40%) |
Apr 25, 2022 | 76.16 | 79.07 | 73.43 | 78.93 | 636,586 | +2.85(+3.75%) |
Apr 22, 2022 | 77.29 | 78.63 | 74.46 | 76.08 | 556,126 | +0.90(+1.19%) |
Apr 21, 2022 | 76.58 | 77.44 | 74.60 | 75.18 | 429,659 | -0.86(-1.13%) |
Apr 20, 2022 | 74.97 | 76.26 | 74.97 | 76.04 | 281,341 | +1.99(+2.69%) |
Apr 19, 2022 | 71.70 | 74.35 | 71.70 | 74.05 | 388,553 | +2.88(+4.05%) |
Apr 18, 2022 | 71.21 | 72.25 | 70.63 | 71.17 | 333,517 | -0.34(-0.48%) |
Apr 14, 2022 | 76.22 | 77.12 | 70.84 | 71.51 | 613,128 | -5.20(-6.78%) |
Apr 13, 2022 | 75.78 | 77.23 | 75.19 | 76.72 | 386,134 | +1.14(+1.51%) |
Apr 12, 2022 | 75.42 | 77.96 | 75.14 | 75.58 | 466,785 | +1.18(+1.59%) |
Apr 11, 2022 | 72.69 | 75.14 | 71.66 | 74.39 | 486,865 | +1.22(+1.67%) |
Apr 08, 2022 | 73.39 | 74.60 | 73.06 | 73.17 | 436,356 | -0.21(-0.28%) |
Apr 07, 2022 | 72.52 | 74.15 | 72.09 | 73.38 | 535,511 | +0.69(+0.95%) |
Apr 06, 2022 | 73.59 | 74.21 | 72.63 | 72.69 | 472,670 | -1.21(-1.64%) |
Apr 05, 2022 | 76.71 | 77.62 | 73.81 | 73.90 | 363,573 | -3.09(-4.01%) |
Apr 04, 2022 | 76.54 | 77.68 | 75.95 | 76.98 | 395,688 | +0.43(+0.56%) |
Apr 01, 2022 | 75.61 | 77.00 | 75.30 | 76.55 | 395,397 | +1.21(+1.61%) |
Mar 31, 2022 | 77.96 | 78.36 | 75.21 | 75.34 | 394,582 | -2.43(-3.13%) |
Mar 30, 2022 | 80.44 | 80.74 | 77.64 | 77.77 | 244,067 | -2.89(-3.58%) |
Mar 29, 2022 | 79.84 | 81.60 | 79.38 | 80.66 | 294,886 | +1.62(+2.05%) |
Mar 28, 2022 | 77.92 | 79.35 | 77.77 | 79.04 | 203,438 | +0.89(+1.14%) |
Mar 25, 2022 | 78.97 | 79.22 | 77.63 | 78.15 | 328,458 | -0.28(-0.36%) |
Mar 24, 2022 | 82.30 | 82.37 | 77.98 | 78.44 | 411,026 | -3.37(-4.12%) |
Mar 23, 2022 | 83.45 | 83.72 | 81.53 | 81.81 | 302,980 | -2.19(-2.60%) |
Mar 22, 2022 | 85.63 | 86.57 | 83.44 | 83.99 | 273,869 | -1.64(-1.92%) |
Mar 21, 2022 | 86.40 | 88.11 | 84.96 | 85.63 | 255,932 | -0.62(-0.72%) |
Mar 18, 2022 | 87.07 | 87.43 | 84.85 | 86.26 | 446,497 | -0.39(-0.45%) |
Mar 17, 2022 | 85.33 | 86.72 | 84.84 | 86.65 | 192,439 | +1.15(+1.35%) |
Mar 16, 2022 | 84.19 | 85.72 | 82.82 | 85.50 | 306,498 | +1.86(+2.22%) |
Mar 15, 2022 | 81.82 | 83.83 | 81.44 | 83.64 | 387,375 | +2.46(+3.03%) |
Mar 14, 2022 | 82.48 | 82.98 | 80.39 | 81.18 | 192,019 | -1.09(-1.33%) |
Mar 11, 2022 | 83.12 | 83.50 | 81.85 | 82.27 | 217,134 | -0.42(-0.51%) |
Mar 10, 2022 | 81.29 | 82.96 | 80.84 | 82.69 | 328,292 | -0.05(-0.06%) |
Mar 09, 2022 | 81.83 | 83.07 | 81.06 | 82.74 | 296,802 | +2.21(+2.74%) |
Mar 08, 2022 | 80.23 | 82.58 | 80.06 | 80.54 | 318,372 | +0.16(+0.19%) |
Mar 07, 2022 | 82.47 | 83.49 | 80.09 | 80.38 | 293,916 | -1.99(-2.42%) |
Mar 04, 2022 | 82.72 | 83.67 | 81.78 | 82.37 | 388,903 | -1.16(-1.39%) |
Mar 03, 2022 | 85.72 | 86.20 | 83.17 | 83.53 | 271,337 | -1.61(-1.89%) |
Mar 02, 2022 | 81.65 | 85.75 | 81.65 | 85.14 | 268,935 | +3.79(+4.66%) |
Mar 01, 2022 | 83.26 | 84.15 | 80.74 | 81.36 | 302,946 | -2.37(-2.83%) |
Feb 28, 2022 | 81.66 | 84.06 | 81.66 | 83.73 | 321,695 | +1.39(+1.68%) |
Feb 25, 2022 | 80.99 | 82.76 | 80.84 | 82.34 | 320,310 | +1.62(+2.00%) |
Feb 24, 2022 | 76.96 | 81.02 | 75.95 | 80.73 | 363,132 | +1.39(+1.76%) |
Feb 23, 2022 | 82.08 | 82.20 | 79.15 | 79.33 | 418,041 | -1.55(-1.91%) |
Feb 22, 2022 | 82.53 | 83.27 | 80.21 | 80.88 | 355,709 | -1.87(-2.26%) |
Feb 18, 2022 | 82.75 | 0 | +0.62(+0.76%) | |||
Feb 17, 2022 | 83.76 | 85.72 | 81.89 | 82.13 | 775,665 | +4.69(+6.05%) |
Feb 16, 2022 | 76.60 | 77.82 | 75.85 | 77.44 | 392,732 | +0.81(+1.06%) |
Feb 15, 2022 | 75.57 | 76.81 | 74.70 | 76.63 | 347,572 | +2.07(+2.78%) |
Feb 14, 2022 | 74.34 | 75.24 | 73.67 | 74.56 | 360,667 | +0.23(+0.31%) |
Feb 11, 2022 | 75.55 | 76.05 | 72.93 | 74.33 | 362,067 | -0.53(-0.70%) |
Feb 10, 2022 | 76.60 | 77.15 | 74.41 | 74.85 | 336,916 | -2.94(-3.78%) |
Feb 09, 2022 | 77.13 | 78.24 | 76.89 | 77.79 | 307,431 | +1.35(+1.77%) |
Feb 08, 2022 | 74.86 | 76.93 | 74.33 | 76.44 | 172,064 | +1.68(+2.24%) |
Feb 07, 2022 | 75.55 | 76.03 | 74.69 | 74.76 | 240,542 | -0.56(-0.75%) |
Feb 04, 2022 | 76.87 | 76.96 | 74.16 | 75.33 | 260,968 | -2.09(-2.71%) |
Feb 03, 2022 | 78.41 | 77.42 | 190,325 | -1.14(-1.45%) | ||
Feb 02, 2022 | 79.08 | 79.43 | 77.62 | 78.56 | 236,126 | -0.13(-0.16%) |